Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth Ishares ETF (NY: IVW )

90.06 +0.81 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.03 10.03 9.915 9.918 486,372 -0.06(-0.64%)
Nov 27, 2002 9.786 10.02 9.786 9.981 306,774 +0.23(+2.34%)
Nov 26, 2002 9.868 9.885 9.716 9.753 534,427 -0.16(-1.58%)
Nov 25, 2002 9.920 9.971 9.821 9.909 789,749 +0.00(+0.00%)
Nov 22, 2002 9.920 9.973 9.887 9.909 590,734 -0.04(-0.41%)
Nov 21, 2002 9.878 9.969 9.858 9.951 3,050,266 +0.14(+1.43%)
Nov 20, 2002 9.563 9.810 9.563 9.810 1,661,045 +0.21(+2.23%)
Nov 19, 2002 9.578 9.703 9.538 9.596 583,453 -0.06(-0.58%)
Nov 18, 2002 9.858 9.858 9.635 9.652 666,457 -0.09(-0.95%)
Nov 15, 2002 9.611 9.759 9.600 9.745 486,372 +0.03(+0.28%)
Nov 14, 2002 9.662 9.745 9.596 9.718 1,424,655 +0.21(+2.21%)
Nov 13, 2002 9.446 9.606 9.392 9.508 1,467,855 +0.07(+0.74%)
Nov 12, 2002 9.501 9.594 9.421 9.438 525,205 +0.02(+0.24%)
Nov 11, 2002 9.569 9.569 9.376 9.415 741,694 -0.16(-1.66%)
Nov 08, 2002 9.707 9.755 9.549 9.574 715,482 -0.11(-1.13%)
Nov 07, 2002 9.790 9.790 9.615 9.683 1,251,366 -0.14(-1.47%)
Nov 06, 2002 9.812 9.868 9.637 9.827 1,296,508 +0.07(+0.74%)
Nov 05, 2002 9.658 9.763 9.650 9.755 1,094,581 +0.08(+0.85%)
Nov 04, 2002 9.771 9.854 9.629 9.672 1,305,246 +0.05(+0.56%)
Nov 01, 2002 9.409 9.656 9.386 9.619 1,170,789 +0.13(+1.39%)
Oct 31, 2002 9.565 9.598 9.400 9.487 587,336 -0.03(-0.30%)
Oct 30, 2002 9.466 9.571 9.396 9.516 476,179 +0.07(+0.74%)
Oct 29, 2002 9.446 9.512 9.273 9.446 7,281,030 -0.05(-0.54%)
Oct 28, 2002 9.720 9.720 9.458 9.497 633,449 -0.16(-1.64%)
Oct 25, 2002 9.374 9.656 9.374 9.656 606,267 +0.23(+2.49%)
Oct 24, 2002 9.683 9.683 9.394 9.421 530,544 -0.21(-2.14%)
Oct 23, 2002 9.497 9.627 9.388 9.627 830,522 +0.07(+0.78%)
Oct 22, 2002 9.559 9.602 9.468 9.553 1,763,465 -0.13(-1.34%)
Oct 21, 2002 9.508 9.726 9.421 9.683 1,102,348 +0.15(+1.53%)
Oct 18, 2002 9.415 9.571 9.339 9.536 804,796 +0.09(+0.94%)
Oct 17, 2002 9.569 9.578 9.433 9.448 824,212 +0.14(+1.51%)
Oct 16, 2002 9.374 9.427 9.248 9.308 1,292,140 -0.23(-2.42%)
Oct 15, 2002 9.518 9.538 9.376 9.538 2,572,630 +0.38(+4.12%)
Oct 14, 2002 9.075 9.170 9.013 9.161 516,953 +0.19(+2.11%)
Oct 11, 2002 8.838 9.104 8.838 8.972 520,836 +0.24(+2.78%)
Oct 10, 2002 8.560 8.756 8.385 8.729 523,263 +0.22(+2.54%)
Oct 09, 2002 8.581 8.628 8.492 8.513 527,146 -0.18(-2.09%)
Oct 08, 2002 8.638 8.801 8.508 8.694 1,233,892 +0.20(+2.30%)
Oct 07, 2002 8.622 8.708 8.438 8.498 330,558 -0.11(-1.32%)
Oct 04, 2002 8.832 8.832 8.521 8.611 281,047 -0.17(-1.95%)
Oct 03, 2002 8.848 8.984 8.747 8.782 230,565 -0.08(-0.95%)
Oct 02, 2002 8.982 9.081 8.828 8.867 212,606 -0.15(-1.62%)
Oct 01, 2002 8.776 9.032 8.659 9.013 270,854 +0.37(+4.24%)
Sep 30, 2002 8.613 8.768 8.552 8.646 908,187 -0.17(-1.96%)
Sep 27, 2002 8.978 9.093 8.817 8.819 420,358 -0.30(-3.25%)
Sep 26, 2002 9.116 9.184 9.023 9.116 251,438 +0.10(+1.07%)
Sep 25, 2002 8.962 9.093 8.797 9.019 503,847 +0.21(+2.39%)
Sep 24, 2002 8.735 8.925 8.735 8.809 748,975 -0.09(-1.02%)
Sep 23, 2002 8.920 8.960 8.817 8.900 625,683 -0.11(-1.19%)
Sep 20, 2002 9.034 9.079 8.968 9.007 335,898 -0.00(-0.05%)
Sep 19, 2002 9.157 9.199 9.069 9.011 420,843 -0.15(-1.66%)
Sep 18, 2002 9.199 9.374 9.147 9.164 515,496 -0.15(-1.66%)
Sep 17, 2002 9.611 9.637 9.287 9.318 466,956 -0.19(-1.99%)
Sep 16, 2002 9.411 9.516 9.345 9.508 312,113 +0.04(+0.37%)
Sep 13, 2002 9.415 9.512 9.326 9.473 242,701 +0.03(+0.33%)
Sep 12, 2002 9.594 9.594 9.388 9.442 813,533 -0.23(-2.43%)
Sep 11, 2002 9.858 9.878 9.658 9.677 243,671 +0.01(+0.13%)
Sep 10, 2002 9.641 9.693 9.569 9.664 1,625,126 +0.06(+0.67%)
Sep 09, 2002 9.446 9.646 9.384 9.600 907,701 +0.12(+1.28%)
Sep 06, 2002 9.528 9.547 9.442 9.479 137,854 +0.14(+1.52%)
Sep 05, 2002 9.291 9.425 9.236 9.337 330,073 -0.16(-1.67%)
Sep 04, 2002 9.302 9.528 9.302 9.495 467,442 +0.19(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.